30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 192100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 4575 |
| 3 | 20241111 | 192000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20241111 | 191900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20241111 | 191800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20241111 | 191700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20241111 | 191600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20241111 | 191500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20241111 | 191400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20241111 | 191300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20241111 | 191200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20241111 | 191100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20241111 | 191000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20241111 | 190900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20241111 | 190800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20241111 | 190700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20241111 | 190600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20241111 | 190500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20241111 | 190400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20241111 | 190300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20241111 | 190200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20241111 | 190100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20241111 | 190000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20241111 | 185900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20241111 | 185800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20241111 | 185700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20241111 | 185600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20241111 | 185500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20241111 | 185400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20241111 | 185300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20241111 | 185200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20241111 | 185100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 4575 |
| 33 | 20241111 | 185000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20241111 | 184900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20241111 | 184800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20241111 | 184700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20241111 | 184600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20241111 | 184500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20241111 | 184400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20241111 | 184300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20241111 | 184200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20241111 | 184100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20241111 | 184000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20241111 | 183900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20241111 | 183800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20241111 | 183700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20241111 | 183600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20241111 | 183500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20241111 | 183400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20241111 | 183300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20241111 | 183200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20241111 | 183100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20241111 | 183000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20241111 | 182900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20241111 | 182800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20241111 | 182700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20241111 | 182600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20241111 | 182500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20241111 | 182400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20241111 | 182300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20241111 | 182200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20241111 | 182100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 4575 |
| 63 | 20241111 | 182000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20241111 | 181900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20241111 | 181800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20241111 | 181700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20241111 | 181600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20241111 | 181500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20241111 | 181400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20241111 | 181300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20241111 | 181200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20241111 | 181100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20241111 | 181000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20241111 | 180900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20241111 | 180800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20241111 | 180700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20241111 | 180600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20241111 | 180500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20241111 | 180400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20241111 | 180300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20241111 | 180200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20241111 | 180100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20241111 | 180000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20241111 | 175900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20241111 | 175800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20241111 | 175700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20241111 | 175600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20241111 | 175500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20241111 | 175400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20241111 | 175300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20241111 | 175200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20241111 | 175100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 4575 |
| 93 | 20241111 | 175000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20241111 | 174900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20241111 | 174800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20241111 | 174700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20241111 | 174600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20241111 | 174500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20241111 | 174400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20241111 | 174300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20241111 | 174200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20241111 | 174100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20241111 | 174000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20241111 | 173900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20241111 | 173800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20241111 | 173700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20241111 | 173600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20241111 | 173500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20241111 | 173400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20241111 | 173300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20241111 | 173200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20241111 | 173100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20241111 | 173000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20241111 | 172900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20241111 | 172800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20241111 | 172700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20241111 | 172600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20241111 | 172500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20241111 | 172400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20241111 | 172300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20241111 | 172200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20241111 | 172100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 4575 |
| 123 | 20241111 | 172000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20241111 | 171900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20241111 | 171800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20241111 | 171700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20241111 | 171600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20241111 | 171500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20241111 | 171400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20241111 | 171300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20241111 | 171200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20241111 | 171100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20241111 | 171000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20241111 | 170900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20241111 | 170800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20241111 | 170700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20241111 | 170600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20241111 | 170500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20241111 | 170400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20241111 | 170300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20241111 | 170200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20241111 | 170100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20241111 | 170000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20241111 | 165900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20241111 | 165800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20241111 | 165700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20241111 | 165600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20241111 | 165500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20241111 | 165400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20241111 | 165300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20241111 | 165200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20241111 | 165100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 4575 |
| 153 | 20241111 | 165000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20241111 | 164900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20241111 | 164800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20241111 | 164700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20241111 | 164600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20241111 | 164500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20241111 | 164400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20241111 | 164300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20241111 | 164200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20241111 | 164100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20241111 | 164000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20241111 | 163900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20241111 | 163800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20241111 | 163700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20241111 | 163600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20241111 | 163500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20241111 | 163400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20241111 | 163300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20241111 | 163200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20241111 | 163100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20241111 | 163000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20241111 | 162900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20241111 | 162800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20241111 | 162700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20241111 | 162600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20241111 | 162500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20241111 | 162400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20241111 | 162300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20241111 | 162200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20241111 | 162100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 4575 |
| 183 | 20241111 | 162000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20241111 | 161900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20241111 | 161800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20241111 | 161700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20241111 | 161600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20241111 | 161500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20241111 | 161400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20241111 | 161300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20241111 | 161200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20241111 | 161100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20241111 | 161000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20241111 | 160900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20241111 | 160800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20241111 | 160700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20241111 | 160600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 198 | 20241111 | 160500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 199 | 20241111 | 160400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 200 | 20241111 | 160300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 201 | 20241111 | 160200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 202 | 20241111 | 160100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 203 | 20241111 | 160000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 204 | 20241111 | 155900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 205 | 20241111 | 155800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 206 | 20241111 | 155700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 207 | 20241111 | 155600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 208 | 20241111 | 155500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 209 | 20241111 | 155400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 210 | 20241111 | 155300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 211 | 20241111 | 155200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 212 | 20241111 | 155100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 4575 |
| 213 | 20241111 | 155000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 214 | 20241111 | 154900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 215 | 20241111 | 154800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 216 | 20241111 | 154700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 217 | 20241111 | 154600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 218 | 20241111 | 154500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 219 | 20241111 | 154400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 220 | 20241111 | 154300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 221 | 20241111 | 154200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 222 | 20241111 | 154100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 223 | 20241111 | 154000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 224 | 20241111 | 153900 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 225 | 20241111 | 153800 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 226 | 20241111 | 153700 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 227 | 20241111 | 153600 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 228 | 20241111 | 153500 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 229 | 20241111 | 153400 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 230 | 20241111 | 153300 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 231 | 20241111 | 153200 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 232 | 20241111 | 153100 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 0 |
| 233 | 20241111 | 153000 | 1948377805 | 3635 | 3635 | 3635 | 3635 | 4575 |
| 234 | 20241111 | 152900 | 1931747680 | 3635 | 3635 | 3635 | 3635 | 0 |
| 235 | 20241111 | 152800 | 1931747680 | 3635 | 3635 | 3635 | 3635 | 0 |
| 236 | 20241111 | 152700 | 1931747680 | 3635 | 3635 | 3635 | 3635 | 0 |
| 237 | 20241111 | 152600 | 1931747680 | 3635 | 3635 | 3635 | 3635 | 0 |
| 238 | 20241111 | 152500 | 1931747680 | 3635 | 3635 | 3635 | 3635 | 0 |
| 239 | 20241111 | 152400 | 1931747680 | 3635 | 3635 | 3635 | 3635 | 0 |
| 240 | 20241111 | 152300 | 1931747680 | 3635 | 3635 | 3635 | 3635 | 0 |
| 241 | 20241111 | 152200 | 1931747680 | 3635 | 3635 | 3635 | 3635 | 0 |
| 242 | 20241111 | 152100 | 1931747680 | 3635 | 3635 | 3635 | 3635 | 0 |
| 243 | 20241111 | 152000 | 1931747680 | 3635 | 3635 | 3635 | 3635 | 0 |
| 244 | 20241111 | 151900 | 1931747680 | 3635 | 3630 | 3645 | 3630 | 6619 |
| 245 | 20241111 | 151800 | 1907653035 | 3640 | 3635 | 3640 | 3630 | 4705 |
| 246 | 20241111 | 151700 | 1890545365 | 3640 | 3640 | 3640 | 3630 | 2920 |
| 247 | 20241111 | 151600 | 1879931135 | 3640 | 3625 | 3640 | 3620 | 1502 |
| 248 | 20241111 | 151500 | 1874485385 | 3625 | 3610 | 3645 | 3610 | 2894 |
| 249 | 20241111 | 151400 | 1863989610 | 3615 | 3615 | 3620 | 3615 | 1075 |
| 250 | 20241111 | 151300 | 1860103140 | 3615 | 3615 | 3620 | 3605 | 1595 |
| 251 | 20241111 | 151200 | 1854340380 | 3615 | 3595 | 3615 | 3595 | 1241 |
| 252 | 20241111 | 151100 | 1849869665 | 3620 | 3600 | 3620 | 3595 | 182 |
| 253 | 20241111 | 151000 | 1849215255 | 3605 | 3600 | 3605 | 3595 | 1638 |
| 254 | 20241111 | 150900 | 1843313170 | 3605 | 3600 | 3605 | 3600 | 1070 |
| 255 | 20241111 | 150800 | 1839460920 | 3605 | 3595 | 3605 | 3595 | 627 |
| 256 | 20241111 | 150700 | 1837206035 | 3595 | 3590 | 3595 | 3590 | 895 |
| 257 | 20241111 | 150600 | 1833988655 | 3590 | 3585 | 3590 | 3585 | 57 |
| 258 | 20241111 | 150500 | 1833784275 | 3590 | 3585 | 3595 | 3585 | 119 |
| 259 | 20241111 | 150400 | 1833357055 | 3580 | 3575 | 3580 | 3575 | 1228 |
| 260 | 20241111 | 150300 | 1828961895 | 3575 | 3575 | 3575 | 3575 | 1 |
| 261 | 20241111 | 150200 | 1828958320 | 3565 | 3565 | 3565 | 3565 | 0 |
| 262 | 20241111 | 150100 | 1828958320 | 3565 | 3565 | 3565 | 3565 | 0 |
| 263 | 20241111 | 150000 | 1828958320 | 3565 | 3575 | 3575 | 3565 | 203 |
| 264 | 20241111 | 145900 | 1828234615 | 3565 | 3565 | 3565 | 3565 | 2 |
| 265 | 20241111 | 145800 | 1828227485 | 3565 | 3565 | 3565 | 3565 | 0 |
| 266 | 20241111 | 145700 | 1828227485 | 3565 | 3565 | 3565 | 3565 | 50 |
| 267 | 20241111 | 145600 | 1828049235 | 3575 | 3575 | 3575 | 3575 | 21 |
| 268 | 20241111 | 145500 | 1827974160 | 3575 | 3555 | 3575 | 3555 | 208 |
| 269 | 20241111 | 145400 | 1827233715 | 3550 | 3555 | 3555 | 3550 | 3020 |
| 270 | 20241111 | 145300 | 1816512090 | 3560 | 3560 | 3560 | 3555 | 77 |
| 271 | 20241111 | 145200 | 1816238345 | 3560 | 3565 | 3565 | 3560 | 317 |
| 272 | 20241111 | 145100 | 1815109115 | 3580 | 3565 | 3580 | 3565 | 249 |
| 273 | 20241111 | 145000 | 1814221415 | 3565 | 3555 | 3585 | 3550 | 2265 |
| 274 | 20241111 | 144900 | 1806157985 | 3555 | 3565 | 3565 | 3555 | 3323 |
| 275 | 20241111 | 144800 | 1794323150 | 3570 | 3580 | 3580 | 3570 | 2583 |
| 276 | 20241111 | 144700 | 1785101640 | 3580 | 3580 | 3580 | 3580 | 25 |
| 277 | 20241111 | 144600 | 1785012140 | 3570 | 3570 | 3570 | 3570 | 27 |
| 278 | 20241111 | 144500 | 1784915750 | 3580 | 3570 | 3580 | 3570 | 201 |
| 279 | 20241111 | 144400 | 1784198170 | 3570 | 3570 | 3570 | 3570 | 0 |
| 280 | 20241111 | 144300 | 1784198170 | 3570 | 3580 | 3580 | 3570 | 2010 |
| 281 | 20241111 | 144200 | 1777013465 | 3575 | 3575 | 3575 | 3575 | 14 |
| 282 | 20241111 | 144100 | 1776963415 | 3575 | 3585 | 3585 | 3575 | 1753 |
| 283 | 20241111 | 144000 | 1770687620 | 3590 | 3590 | 3590 | 3590 | 1 |
| 284 | 20241111 | 143900 | 1770684030 | 3580 | 3580 | 3580 | 3580 | 338 |
| 285 | 20241111 | 143800 | 1769473990 | 3580 | 3580 | 3580 | 3580 | 327 |
| 286 | 20241111 | 143700 | 1768303330 | 3590 | 3590 | 3590 | 3590 | 1 |
| 287 | 20241111 | 143600 | 1768299740 | 3580 | 3580 | 3580 | 3580 | 5 |
| 288 | 20241111 | 143500 | 1768281840 | 3580 | 3580 | 3580 | 3580 | 0 |
| 289 | 20241111 | 143400 | 1768281840 | 3580 | 3580 | 3580 | 3580 | 232 |
| 290 | 20241111 | 143300 | 1767451280 | 3580 | 3580 | 3580 | 3580 | 10 |
| 291 | 20241111 | 143200 | 1767415480 | 3580 | 3580 | 3580 | 3580 | 159 |
| 292 | 20241111 | 143100 | 1766846260 | 3580 | 3580 | 3590 | 3580 | 104 |
| 293 | 20241111 | 143000 | 1766473390 | 3580 | 3590 | 3590 | 3580 | 909 |
| 294 | 20241111 | 142900 | 1763218410 | 3590 | 3590 | 3590 | 3590 | 205 |
| 295 | 20241111 | 142800 | 1762482460 | 3580 | 3595 | 3595 | 3580 | 1342 |
| 296 | 20241111 | 142700 | 1757677385 | 3595 | 3590 | 3595 | 3580 | 1102 |
| 297 | 20241111 | 142600 | 1753731700 | 3580 | 3580 | 3580 | 3575 | 1101 |
| 298 | 20241111 | 142500 | 1749791160 | 3575 | 3575 | 3575 | 3575 | 0 |
| 299 | 20241111 | 142400 | 1749791160 | 3575 | 3575 | 3575 | 3575 | 0 |
| 300 | 20241111 | 142300 | 1749791160 | 3575 | 3580 | 3580 | 3575 | 9 |
| 301 | 20241111 | 142200 | 1749758945 | 3570 | 3570 | 3570 | 3570 | 111 |
| 302 | 20241111 | 142100 | 1749362675 | 3570 | 3580 | 3580 | 3570 | 58 |
| 303 | 20241111 | 142000 | 1749155585 | 3580 | 3580 | 3580 | 3570 | 150 |
| 304 | 20241111 | 141900 | 1748618855 | 3580 | 3575 | 3580 | 3570 | 1457 |
| 305 | 20241111 | 141800 | 1743410300 | 3575 | 3575 | 3575 | 3575 | 326 |
| 306 | 20241111 | 141700 | 1742244850 | 3575 | 3580 | 3580 | 3570 | 19 |
| 307 | 20241111 | 141600 | 1742176925 | 3575 | 3575 | 3575 | 3575 | 464 |
| 308 | 20241111 | 141500 | 1740518125 | 3570 | 3580 | 3580 | 3570 | 526 |
| 309 | 20241111 | 141400 | 1738637825 | 3580 | 3595 | 3595 | 3580 | 1231 |
| 310 | 20241111 | 141300 | 1734230740 | 3595 | 3600 | 3600 | 3580 | 1855 |
| 311 | 20241111 | 141200 | 1727577480 | 3600 | 3590 | 3600 | 3585 | 3566 |
| 312 | 20241111 | 141100 | 1714775790 | 3590 | 3595 | 3595 | 3585 | 5004 |
| 313 | 20241111 | 141000 | 1696815200 | 3595 | 3600 | 3600 | 3590 | 965 |
| 314 | 20241111 | 140900 | 1693346135 | 3600 | 3620 | 3620 | 3590 | 13259 |
| 315 | 20241111 | 140800 | 1645560115 | 3620 | 3605 | 3630 | 3600 | 7524 |
| 316 | 20241111 | 140700 | 1618350175 | 3600 | 3560 | 3600 | 3560 | 5204 |
| 317 | 20241111 | 140600 | 1599674920 | 3550 | 3550 | 3560 | 3550 | 1691 |
| 318 | 20241111 | 140500 | 1593670870 | 3540 | 3540 | 3540 | 3540 | 0 |
| 319 | 20241111 | 140400 | 1593670870 | 3540 | 3540 | 3540 | 3540 | 22 |
| 320 | 20241111 | 140300 | 1593592990 | 3540 | 3540 | 3540 | 3540 | 0 |
| 321 | 20241111 | 140200 | 1593592990 | 3540 | 3550 | 3550 | 3540 | 269 |
| 322 | 20241111 | 140100 | 1592640350 | 3550 | 3550 | 3550 | 3545 | 8 |
| 323 | 20241111 | 140000 | 1592611955 | 3550 | 3550 | 3550 | 3550 | 300 |
| 324 | 20241111 | 135900 | 1591546955 | 3550 | 3550 | 3550 | 3550 | 10 |
| 325 | 20241111 | 135800 | 1591511455 | 3550 | 3550 | 3550 | 3550 | 327 |
| 326 | 20241111 | 135700 | 1590350605 | 3550 | 3550 | 3550 | 3550 | 23 |
| 327 | 20241111 | 135600 | 1590268955 | 3550 | 3550 | 3550 | 3550 | 1 |
| 328 | 20241111 | 135500 | 1590265405 | 3535 | 3550 | 3550 | 3535 | 280 |
| 329 | 20241111 | 135400 | 1589273445 | 3545 | 3540 | 3545 | 3540 | 98 |
| 330 | 20241111 | 135300 | 1588926520 | 3540 | 3540 | 3540 | 3540 | 990 |
| 331 | 20241111 | 135200 | 1585421920 | 3540 | 3540 | 3540 | 3540 | 10 |
| 332 | 20241111 | 135100 | 1585386520 | 3540 | 3535 | 3540 | 3535 | 351 |
| 333 | 20241111 | 135000 | 1584145730 | 3540 | 3540 | 3540 | 3540 | 95 |
| 334 | 20241111 | 134900 | 1583809430 | 3540 | 3540 | 3545 | 3540 | 867 |
| 335 | 20241111 | 134800 | 1580740245 | 3540 | 3540 | 3540 | 3540 | 1 |
| 336 | 20241111 | 134700 | 1580736705 | 3540 | 3550 | 3550 | 3540 | 1011 |
| 337 | 20241111 | 134600 | 1577155690 | 3550 | 3550 | 3550 | 3550 | 0 |
| 338 | 20241111 | 134500 | 1577155690 | 3550 | 3550 | 3550 | 3550 | 1 |
| 339 | 20241111 | 134400 | 1577152140 | 3550 | 3550 | 3550 | 3550 | 1 |
| 340 | 20241111 | 134300 | 1577148590 | 3550 | 3550 | 3550 | 3540 | 135 |
| 341 | 20241111 | 134200 | 1576670380 | 3550 | 3550 | 3560 | 3550 | 4 |
| 342 | 20241111 | 134100 | 1576656170 | 3540 | 3555 | 3555 | 3540 | 1242 |
| 343 | 20241111 | 134000 | 1572251565 | 3560 | 3560 | 3560 | 3560 | 0 |
| 344 | 20241111 | 133900 | 1572251565 | 3560 | 3550 | 3560 | 3550 | 70 |
| 345 | 20241111 | 133800 | 1572003045 | 3550 | 3550 | 3550 | 3550 | 341 |
| 346 | 20241111 | 133700 | 1570792495 | 3550 | 3550 | 3550 | 3550 | 16 |
| 347 | 20241111 | 133600 | 1570735695 | 3550 | 3550 | 3550 | 3550 | 0 |
| 348 | 20241111 | 133500 | 1570735695 | 3550 | 3550 | 3550 | 3550 | 0 |
| 349 | 20241111 | 133400 | 1570735695 | 3550 | 3545 | 3550 | 3540 | 130 |
| 350 | 20241111 | 133300 | 1570274940 | 3550 | 3550 | 3550 | 3550 | 0 |
| 351 | 20241111 | 133200 | 1570274940 | 3550 | 3550 | 3550 | 3550 | 0 |
| 352 | 20241111 | 133100 | 1570274940 | 3550 | 3550 | 3550 | 3550 | 0 |
| 353 | 20241111 | 133000 | 1570274940 | 3550 | 3545 | 3550 | 3540 | 15 |
| 354 | 20241111 | 132900 | 1570221820 | 3550 | 3550 | 3550 | 3550 | 0 |
| 355 | 20241111 | 132800 | 1570221820 | 3550 | 3550 | 3550 | 3550 | 0 |
| 356 | 20241111 | 132700 | 1570221820 | 3550 | 3550 | 3550 | 3550 | 1 |
| 357 | 20241111 | 132600 | 1570218270 | 3540 | 3540 | 3540 | 3540 | 40 |
| 358 | 20241111 | 132500 | 1570076670 | 3550 | 3550 | 3550 | 3550 | 1 |
| 359 | 20241111 | 132400 | 1570073120 | 3560 | 3560 | 3560 | 3560 | 0 |
| 360 | 20241111 | 132300 | 1570073120 | 3560 | 3560 | 3560 | 3560 | 0 |
| 361 | 20241111 | 132200 | 1570073120 | 3560 | 3560 | 3560 | 3560 | 0 |
| 362 | 20241111 | 132100 | 1570073120 | 3560 | 3560 | 3560 | 3560 | 0 |
| 363 | 20241111 | 132000 | 1570073120 | 3560 | 3545 | 3560 | 3545 | 143 |
| 364 | 20241111 | 131900 | 1569564590 | 3545 | 3545 | 3545 | 3545 | 0 |
| 365 | 20241111 | 131800 | 1569564590 | 3545 | 3545 | 3545 | 3545 | 1 |
| 366 | 20241111 | 131700 | 1569561045 | 3535 | 3535 | 3535 | 3535 | 883 |
| 367 | 20241111 | 131600 | 1566439640 | 3535 | 3540 | 3540 | 3535 | 38 |
| 368 | 20241111 | 131500 | 1566305270 | 3540 | 3540 | 3540 | 3540 | 112 |
| 369 | 20241111 | 131400 | 1565908790 | 3550 | 3550 | 3550 | 3550 | 0 |
| 370 | 20241111 | 131300 | 1565908790 | 3550 | 3550 | 3550 | 3550 | 1 |
| 371 | 20241111 | 131200 | 1565905240 | 3540 | 3540 | 3540 | 3540 | 0 |
| 372 | 20241111 | 131100 | 1565905240 | 3540 | 3545 | 3545 | 3540 | 101 |
| 373 | 20241111 | 131000 | 1565547200 | 3545 | 3545 | 3555 | 3535 | 363 |
| 374 | 20241111 | 130900 | 1564263845 | 3535 | 3555 | 3555 | 3535 | 312 |
| 375 | 20241111 | 130800 | 1563160140 | 3555 | 3555 | 3555 | 3555 | 70 |
| 376 | 20241111 | 130700 | 1562911290 | 3530 | 3540 | 3540 | 3530 | 2360 |
| 377 | 20241111 | 130600 | 1554574945 | 3540 | 3540 | 3540 | 3540 | 2 |
| 378 | 20241111 | 130500 | 1554567865 | 3540 | 3540 | 3540 | 3540 | 2 |
| 379 | 20241111 | 130400 | 1554560785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 380 | 20241111 | 130300 | 1554560785 | 3540 | 3535 | 3540 | 3535 | 1638 |
| 381 | 20241111 | 130200 | 1548770450 | 3535 | 3540 | 3540 | 3535 | 70 |
| 382 | 20241111 | 130100 | 1548522700 | 3540 | 3555 | 3555 | 3540 | 178 |
| 383 | 20241111 | 130000 | 1547892560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 384 | 20241111 | 125900 | 1547892560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 385 | 20241111 | 125800 | 1547892560 | 3555 | 3535 | 3555 | 3535 | 11 |
| 386 | 20241111 | 125700 | 1547853595 | 3535 | 3540 | 3540 | 3535 | 1566 |
| 387 | 20241111 | 125600 | 1542311700 | 3540 | 3545 | 3545 | 3540 | 133 |
| 388 | 20241111 | 125500 | 1541840735 | 3545 | 3550 | 3550 | 3545 | 16 |
| 389 | 20241111 | 125400 | 1541783965 | 3550 | 3550 | 3550 | 3550 | 27 |
| 390 | 20241111 | 125300 | 1541688115 | 3555 | 3555 | 3555 | 3555 | 0 |
| 391 | 20241111 | 125200 | 1541688115 | 3555 | 3550 | 3555 | 3545 | 569 |
| 392 | 20241111 | 125100 | 1539670960 | 3550 | 3560 | 3560 | 3550 | 40 |
| 393 | 20241111 | 125000 | 1539528845 | 3540 | 3550 | 3560 | 3540 | 5592 |
| 394 | 20241111 | 124900 | 1519721275 | 3550 | 3550 | 3550 | 3550 | 116 |
| 395 | 20241111 | 124800 | 1519309475 | 3545 | 3550 | 3550 | 3545 | 145 |
| 396 | 20241111 | 124700 | 1518794780 | 3560 | 3555 | 3560 | 3555 | 101 |
| 397 | 20241111 | 124600 | 1518435720 | 3550 | 3550 | 3550 | 3550 | 20 |
| 398 | 20241111 | 124500 | 1518364720 | 3550 | 3560 | 3560 | 3550 | 50 |
| 399 | 20241111 | 124400 | 1518187120 | 3560 | 3560 | 3560 | 3560 | 0 |
| 400 | 20241111 | 124300 | 1518187120 | 3560 | 3560 | 3560 | 3560 | 1 |
| 401 | 20241111 | 124200 | 1518183560 | 3555 | 3555 | 3555 | 3555 | 10 |
| 402 | 20241111 | 124100 | 1518148010 | 3560 | 3560 | 3560 | 3560 | 0 |
| 403 | 20241111 | 124000 | 1518148010 | 3560 | 3560 | 3560 | 3560 | 0 |
| 404 | 20241111 | 123900 | 1518148010 | 3560 | 3550 | 3560 | 3550 | 10 |
| 405 | 20241111 | 123800 | 1518112500 | 3550 | 3550 | 3550 | 3550 | 10 |
| 406 | 20241111 | 123700 | 1518077000 | 3565 | 3560 | 3565 | 3550 | 3275 |
| 407 | 20241111 | 123600 | 1506446175 | 3560 | 3560 | 3560 | 3560 | 0 |
| 408 | 20241111 | 123500 | 1506446175 | 3560 | 3560 | 3560 | 3560 | 544 |
| 409 | 20241111 | 123400 | 1504509535 | 3560 | 3560 | 3560 | 3560 | 0 |
| 410 | 20241111 | 123300 | 1504509535 | 3560 | 3560 | 3560 | 3560 | 184 |
| 411 | 20241111 | 123200 | 1503854495 | 3555 | 3555 | 3555 | 3555 | 34 |
| 412 | 20241111 | 123100 | 1503733625 | 3555 | 3555 | 3555 | 3555 | 1824 |
| 413 | 20241111 | 123000 | 1497249305 | 3555 | 3555 | 3555 | 3555 | 100 |
| 414 | 20241111 | 122900 | 1496893805 | 3550 | 3550 | 3550 | 3550 | 352 |
| 415 | 20241111 | 122800 | 1495644205 | 3555 | 3555 | 3555 | 3555 | 400 |
| 416 | 20241111 | 122700 | 1494222205 | 3555 | 3550 | 3555 | 3550 | 271 |
| 417 | 20241111 | 122600 | 1493258820 | 3555 | 3555 | 3555 | 3555 | 100 |
| 418 | 20241111 | 122500 | 1492903320 | 3560 | 3560 | 3560 | 3560 | 101 |
| 419 | 20241111 | 122400 | 1492543760 | 3550 | 3555 | 3555 | 3550 | 3386 |
| 420 | 20241111 | 122300 | 1480519980 | 3560 | 3560 | 3560 | 3560 | 1 |
| 421 | 20241111 | 122200 | 1480516420 | 3560 | 3560 | 3560 | 3560 | 71 |
| 422 | 20241111 | 122100 | 1480263660 | 3560 | 3560 | 3560 | 3560 | 849 |
| 423 | 20241111 | 122000 | 1477241220 | 3565 | 3565 | 3565 | 3565 | 0 |
| 424 | 20241111 | 121900 | 1477241220 | 3565 | 3565 | 3565 | 3565 | 0 |
| 425 | 20241111 | 121800 | 1477241220 | 3565 | 3565 | 3565 | 3565 | 0 |
| 426 | 20241111 | 121700 | 1477241220 | 3565 | 3560 | 3565 | 3560 | 42 |
| 427 | 20241111 | 121600 | 1477091690 | 3560 | 3560 | 3560 | 3560 | 40 |
| 428 | 20241111 | 121500 | 1476949290 | 3575 | 3565 | 3575 | 3565 | 11 |
| 429 | 20241111 | 121400 | 1476910065 | 3575 | 3575 | 3575 | 3575 | 1 |
| 430 | 20241111 | 121300 | 1476906490 | 3560 | 3560 | 3560 | 3560 | 26 |
| 431 | 20241111 | 121200 | 1476813930 | 3560 | 3560 | 3560 | 3560 | 10 |
| 432 | 20241111 | 121100 | 1476778330 | 3560 | 3560 | 3560 | 3560 | 0 |
| 433 | 20241111 | 121000 | 1476778330 | 3560 | 3560 | 3560 | 3560 | 115 |
| 434 | 20241111 | 120900 | 1476368930 | 3560 | 3560 | 3560 | 3560 | 0 |
| 435 | 20241111 | 120800 | 1476368930 | 3560 | 3560 | 3560 | 3560 | 580 |
| 436 | 20241111 | 120700 | 1474304130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 437 | 20241111 | 120600 | 1474304130 | 3560 | 3560 | 3560 | 3560 | 1 |
| 438 | 20241111 | 120500 | 1474300570 | 3560 | 3560 | 3560 | 3560 | 0 |
| 439 | 20241111 | 120400 | 1474300570 | 3560 | 3560 | 3560 | 3560 | 2319 |
| 440 | 20241111 | 120300 | 1466044930 | 3560 | 3560 | 3560 | 3560 | 0 |
| 441 | 20241111 | 120200 | 1466044930 | 3560 | 3560 | 3560 | 3560 | 0 |
| 442 | 20241111 | 120100 | 1466044930 | 3560 | 3560 | 3560 | 3560 | 23 |
| 443 | 20241111 | 120000 | 1465963050 | 3560 | 3575 | 3575 | 3560 | 958 |
| 444 | 20241111 | 115900 | 1462550695 | 3575 | 3575 | 3575 | 3575 | 0 |
| 445 | 20241111 | 115800 | 1462550695 | 3575 | 3575 | 3575 | 3575 | 1 |
| 446 | 20241111 | 115700 | 1462547120 | 3570 | 3570 | 3570 | 3570 | 15 |
| 447 | 20241111 | 115600 | 1462493570 | 3570 | 3565 | 3570 | 3565 | 1207 |
| 448 | 20241111 | 115500 | 1458189980 | 3565 | 3570 | 3570 | 3565 | 276 |
| 449 | 20241111 | 115400 | 1457205060 | 3575 | 3575 | 3575 | 3575 | 0 |
| 450 | 20241111 | 115300 | 1457205060 | 3575 | 3575 | 3575 | 3575 | 0 |
| 451 | 20241111 | 115200 | 1457205060 | 3575 | 3575 | 3575 | 3575 | 201 |
| 452 | 20241111 | 115100 | 1456486485 | 3575 | 3575 | 3575 | 3575 | 1 |
| 453 | 20241111 | 115000 | 1456482910 | 3570 | 3570 | 3570 | 3570 | 267 |
| 454 | 20241111 | 114900 | 1455529720 | 3575 | 3575 | 3575 | 3575 | 15 |
| 455 | 20241111 | 114800 | 1455476095 | 3570 | 3575 | 3575 | 3570 | 101 |
| 456 | 20241111 | 114700 | 1455115520 | 3575 | 3575 | 3575 | 3575 | 0 |
| 457 | 20241111 | 114600 | 1455115520 | 3575 | 3575 | 3575 | 3575 | 6 |
| 458 | 20241111 | 114500 | 1455094070 | 3580 | 3580 | 3580 | 3580 | 114 |
| 459 | 20241111 | 114400 | 1454685950 | 3575 | 3575 | 3575 | 3575 | 4 |
| 460 | 20241111 | 114300 | 1454671650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 461 | 20241111 | 114200 | 1454671650 | 3580 | 3580 | 3580 | 3580 | 1 |
| 462 | 20241111 | 114100 | 1454668070 | 3580 | 3580 | 3580 | 3580 | 0 |
| 463 | 20241111 | 114000 | 1454668070 | 3580 | 3580 | 3580 | 3580 | 2 |
| 464 | 20241111 | 113900 | 1454660910 | 3580 | 3580 | 3580 | 3575 | 6 |
| 465 | 20241111 | 113800 | 1454639435 | 3585 | 3585 | 3585 | 3585 | 26 |
| 466 | 20241111 | 113700 | 1454546225 | 3585 | 3585 | 3585 | 3585 | 1 |
| 467 | 20241111 | 113600 | 1454542640 | 3575 | 3575 | 3575 | 3575 | 300 |
| 468 | 20241111 | 113500 | 1453470140 | 3575 | 3575 | 3575 | 3565 | 54 |
| 469 | 20241111 | 113400 | 1453277390 | 3585 | 3565 | 3585 | 3565 | 10 |
| 470 | 20241111 | 113300 | 1453241690 | 3565 | 3565 | 3565 | 3565 | 70 |
| 471 | 20241111 | 113200 | 1452992140 | 3565 | 3575 | 3575 | 3565 | 164 |
| 472 | 20241111 | 113100 | 1452406285 | 3585 | 3575 | 3585 | 3575 | 181 |
| 473 | 20241111 | 113000 | 1451759200 | 3575 | 3570 | 3575 | 3570 | 2 |
| 474 | 20241111 | 112900 | 1451752055 | 3575 | 3570 | 3575 | 3570 | 125 |
| 475 | 20241111 | 112800 | 1451305795 | 3570 | 3570 | 3570 | 3565 | 54 |
| 476 | 20241111 | 112700 | 1451113265 | 3560 | 3560 | 3560 | 3560 | 70 |
| 477 | 20241111 | 112600 | 1450864065 | 3570 | 3560 | 3570 | 3560 | 12 |
| 478 | 20241111 | 112500 | 1450821285 | 3560 | 3565 | 3565 | 3560 | 551 |
| 479 | 20241111 | 112400 | 1448859365 | 3565 | 3565 | 3565 | 3565 | 353 |
| 480 | 20241111 | 112300 | 1447600920 | 3565 | 3565 | 3565 | 3565 | 6 |
| 481 | 20241111 | 112200 | 1447579530 | 3570 | 3570 | 3570 | 3570 | 544 |
| 482 | 20241111 | 112100 | 1445637450 | 3575 | 3575 | 3575 | 3575 | 1688 |
| 483 | 20241111 | 112000 | 1439602850 | 3575 | 3575 | 3575 | 3575 | 100 |
| 484 | 20241111 | 111900 | 1439245350 | 3575 | 3575 | 3575 | 3575 | 0 |
| 485 | 20241111 | 111800 | 1439245350 | 3575 | 3575 | 3575 | 3575 | 1 |
| 486 | 20241111 | 111700 | 1439241775 | 3575 | 3575 | 3575 | 3575 | 500 |
| 487 | 20241111 | 111600 | 1437454275 | 3575 | 3575 | 3575 | 3575 | 50 |
| 488 | 20241111 | 111500 | 1437275525 | 3595 | 3595 | 3595 | 3595 | 1 |
| 489 | 20241111 | 111400 | 1437271930 | 3575 | 3575 | 3575 | 3575 | 0 |
| 490 | 20241111 | 111300 | 1437271930 | 3575 | 3575 | 3575 | 3575 | 0 |
| 491 | 20241111 | 111200 | 1437271930 | 3575 | 3590 | 3590 | 3575 | 2051 |
| 492 | 20241111 | 111100 | 1429928565 | 3595 | 3595 | 3595 | 3595 | 0 |
| 493 | 20241111 | 111000 | 1429928565 | 3595 | 3590 | 3595 | 3590 | 826 |
| 494 | 20241111 | 110900 | 1426963200 | 3590 | 3590 | 3590 | 3590 | 0 |
| 495 | 20241111 | 110800 | 1426963200 | 3590 | 3590 | 3590 | 3590 | 2 |
| 496 | 20241111 | 110700 | 1426956020 | 3590 | 3590 | 3590 | 3590 | 100 |
| 497 | 20241111 | 110600 | 1426597020 | 3580 | 3580 | 3580 | 3580 | 5 |
| 498 | 20241111 | 110500 | 1426579120 | 3580 | 3580 | 3580 | 3580 | 364 |
| 499 | 20241111 | 110400 | 1425276000 | 3580 | 3580 | 3580 | 3580 | 27 |
| 500 | 20241111 | 110300 | 1425179340 | 3590 | 3590 | 3590 | 3590 | 0 |
| 501 | 20241111 | 110200 | 1425179340 | 3590 | 3590 | 3590 | 3590 | 689 |
| 502 | 20241111 | 110100 | 1422705830 | 3590 | 3595 | 3595 | 3590 | 35 |
| 503 | 20241111 | 110000 | 1422580155 | 3595 | 3595 | 3595 | 3590 | 4767 |
| 504 | 20241111 | 105900 | 1405454445 | 3595 | 3600 | 3600 | 3595 | 1150 |
| 505 | 20241111 | 105800 | 1401315190 | 3610 | 3615 | 3615 | 3610 | 1000 |
| 506 | 20241111 | 105700 | 1397704940 | 3625 | 3610 | 3625 | 3605 | 5367 |
| 507 | 20241111 | 105600 | 1378325715 | 3610 | 3615 | 3615 | 3610 | 630 |
| 508 | 20241111 | 105500 | 1376051365 | 3615 | 3615 | 3615 | 3615 | 290 |
| 509 | 20241111 | 105400 | 1375003015 | 3615 | 3605 | 3615 | 3600 | 1684 |
| 510 | 20241111 | 105300 | 1368930680 | 3610 | 3605 | 3610 | 3605 | 201 |
| 511 | 20241111 | 105200 | 1368206070 | 3605 | 3585 | 3605 | 3585 | 266 |
| 512 | 20241111 | 105100 | 1367247465 | 3590 | 3590 | 3590 | 3590 | 611 |
| 513 | 20241111 | 105000 | 1365053975 | 3600 | 3600 | 3600 | 3580 | 3015 |
| 514 | 20241111 | 104900 | 1354225700 | 3600 | 3600 | 3600 | 3600 | 110 |
| 515 | 20241111 | 104800 | 1353829700 | 3600 | 3600 | 3600 | 3600 | 3 |
| 516 | 20241111 | 104700 | 1353818900 | 3605 | 3605 | 3605 | 3590 | 322 |
| 517 | 20241111 | 104600 | 1352658390 | 3605 | 3605 | 3605 | 3605 | 0 |
| 518 | 20241111 | 104500 | 1352658390 | 3605 | 3605 | 3605 | 3605 | 0 |
| 519 | 20241111 | 104400 | 1352658390 | 3605 | 3600 | 3605 | 3600 | 1298 |
| 520 | 20241111 | 104300 | 1347985585 | 3600 | 3600 | 3600 | 3600 | 11 |
| 521 | 20241111 | 104200 | 1347945985 | 3600 | 3600 | 3600 | 3600 | 1004 |
| 522 | 20241111 | 104100 | 1344331585 | 3600 | 3600 | 3600 | 3595 | 738 |
| 523 | 20241111 | 104000 | 1341675660 | 3595 | 3595 | 3595 | 3595 | 70 |
| 524 | 20241111 | 103900 | 1341424010 | 3590 | 3590 | 3590 | 3590 | 200 |
| 525 | 20241111 | 103800 | 1340706010 | 3590 | 3590 | 3590 | 3590 | 0 |
| 526 | 20241111 | 103700 | 1340706010 | 3590 | 3590 | 3590 | 3590 | 90 |
| 527 | 20241111 | 103600 | 1340382910 | 3590 | 3590 | 3590 | 3590 | 102 |
| 528 | 20241111 | 103500 | 1340016730 | 3590 | 3590 | 3590 | 3590 | 41 |
| 529 | 20241111 | 103400 | 1339869540 | 3590 | 3590 | 3590 | 3590 | 1199 |
| 530 | 20241111 | 103300 | 1335565130 | 3590 | 3590 | 3600 | 3590 | 863 |
| 531 | 20241111 | 103200 | 1332460230 | 3590 | 3590 | 3590 | 3590 | 50 |
| 532 | 20241111 | 103100 | 1332280730 | 3590 | 3600 | 3600 | 3590 | 638 |
| 533 | 20241111 | 103000 | 1329985030 | 3600 | 3600 | 3600 | 3600 | 1452 |
| 534 | 20241111 | 102900 | 1324757830 | 3610 | 3610 | 3610 | 3610 | 3000 |
| 535 | 20241111 | 102800 | 1313927830 | 3600 | 3600 | 3600 | 3600 | 1 |
| 536 | 20241111 | 102700 | 1313924230 | 3600 | 3590 | 3600 | 3590 | 2935 |
| 537 | 20241111 | 102600 | 1303362060 | 3590 | 3590 | 3590 | 3590 | 1626 |
| 538 | 20241111 | 102500 | 1297524720 | 3595 | 3595 | 3595 | 3595 | 11 |
| 539 | 20241111 | 102400 | 1297485175 | 3580 | 3580 | 3580 | 3580 | 541 |
| 540 | 20241111 | 102300 | 1295548395 | 3580 | 3580 | 3580 | 3580 | 0 |
| 541 | 20241111 | 102200 | 1295548395 | 3580 | 3580 | 3580 | 3580 | 0 |
| 542 | 20241111 | 102100 | 1295548395 | 3580 | 3580 | 3580 | 3580 | 0 |
| 543 | 20241111 | 102000 | 1295548395 | 3580 | 3580 | 3580 | 3580 | 68 |
| 544 | 20241111 | 101900 | 1295304955 | 3580 | 3580 | 3580 | 3580 | 1469 |
| 545 | 20241111 | 101800 | 1290045935 | 3590 | 3590 | 3590 | 3590 | 153 |
| 546 | 20241111 | 101700 | 1289496665 | 3590 | 3585 | 3590 | 3580 | 52 |
| 547 | 20241111 | 101600 | 1289310245 | 3585 | 3585 | 3590 | 3585 | 485 |
| 548 | 20241111 | 101500 | 1287571515 | 3590 | 3590 | 3590 | 3590 | 2 |
| 549 | 20241111 | 101400 | 1287564335 | 3590 | 3580 | 3590 | 3580 | 67 |
| 550 | 20241111 | 101300 | 1287324005 | 3580 | 3570 | 3580 | 3570 | 357 |
| 551 | 20241111 | 101200 | 1286047385 | 3580 | 3565 | 3580 | 3565 | 505 |
| 552 | 20241111 | 101100 | 1284245550 | 3565 | 3560 | 3565 | 3550 | 1123 |
| 553 | 20241111 | 101000 | 1280249830 | 3555 | 3555 | 3555 | 3555 | 575 |
| 554 | 20241111 | 100900 | 1278205705 | 3550 | 3545 | 3550 | 3535 | 3054 |
| 555 | 20241111 | 100800 | 1267392735 | 3540 | 3590 | 3590 | 3535 | 29405 |
| 556 | 20241111 | 100700 | 1162842760 | 3590 | 3590 | 3590 | 3590 | 992 |
| 557 | 20241111 | 100600 | 1159281480 | 3590 | 3595 | 3595 | 3590 | 1097 |
| 558 | 20241111 | 100500 | 1155342645 | 3595 | 3595 | 3600 | 3595 | 1617 |
| 559 | 20241111 | 100400 | 1149529490 | 3595 | 3600 | 3610 | 3595 | 1053 |
| 560 | 20241111 | 100300 | 1145734085 | 3610 | 3615 | 3615 | 3610 | 117 |
| 561 | 20241111 | 100200 | 1145311695 | 3615 | 3615 | 3615 | 3600 | 540 |
| 562 | 20241111 | 100100 | 1143367405 | 3600 | 3615 | 3615 | 3600 | 1012 |
| 563 | 20241111 | 100000 | 1139723275 | 3615 | 3615 | 3615 | 3600 | 2561 |
| 564 | 20241111 | 095900 | 1130503460 | 3615 | 3610 | 3615 | 3600 | 745 |
| 565 | 20241111 | 095800 | 1127821000 | 3600 | 3610 | 3610 | 3600 | 474 |
| 566 | 20241111 | 095700 | 1126113030 | 3600 | 3605 | 3605 | 3600 | 1298 |
| 567 | 20241111 | 095600 | 1121439190 | 3600 | 3610 | 3610 | 3600 | 258 |
| 568 | 20241111 | 095500 | 1120510380 | 3605 | 3600 | 3605 | 3600 | 144 |
| 569 | 20241111 | 095400 | 1119991370 | 3600 | 3600 | 3600 | 3600 | 100 |
| 570 | 20241111 | 095300 | 1119631370 | 3600 | 3600 | 3600 | 3600 | 1000 |
| 571 | 20241111 | 095200 | 1116031370 | 3600 | 3595 | 3600 | 3590 | 478 |
| 572 | 20241111 | 095100 | 1114311985 | 3590 | 3595 | 3595 | 3590 | 11 |
| 573 | 20241111 | 095000 | 1114272445 | 3595 | 3590 | 3595 | 3590 | 654 |
| 574 | 20241111 | 094900 | 1111922755 | 3585 | 3590 | 3590 | 3585 | 567 |
| 575 | 20241111 | 094800 | 1109887510 | 3590 | 3590 | 3590 | 3585 | 809 |
| 576 | 20241111 | 094700 | 1106987160 | 3590 | 3590 | 3590 | 3590 | 226 |
| 577 | 20241111 | 094600 | 1106175820 | 3585 | 3585 | 3590 | 3585 | 1634 |
| 578 | 20241111 | 094500 | 1100317870 | 3585 | 3585 | 3590 | 3585 | 313 |
| 579 | 20241111 | 094400 | 1099194265 | 3590 | 3600 | 3615 | 3590 | 1621 |
| 580 | 20241111 | 094300 | 1093368995 | 3625 | 3625 | 3625 | 3625 | 0 |
| 581 | 20241111 | 094200 | 1093368995 | 3625 | 3585 | 3625 | 3585 | 1215 |
| 582 | 20241111 | 094100 | 1088991230 | 3585 | 3600 | 3600 | 3585 | 2 |
| 583 | 20241111 | 094000 | 1088984045 | 3600 | 3600 | 3600 | 3600 | 279 |
| 584 | 20241111 | 093900 | 1087979645 | 3600 | 3585 | 3600 | 3580 | 1162 |
| 585 | 20241111 | 093800 | 1083818375 | 3585 | 3595 | 3595 | 3585 | 1000 |
| 586 | 20241111 | 093700 | 1080229345 | 3590 | 3590 | 3590 | 3590 | 579 |
| 587 | 20241111 | 093600 | 1078150735 | 3590 | 3590 | 3595 | 3590 | 840 |
| 588 | 20241111 | 093500 | 1075135075 | 3580 | 3585 | 3585 | 3580 | 367 |
| 589 | 20241111 | 093400 | 1073819850 | 3580 | 3590 | 3590 | 3580 | 44 |
| 590 | 20241111 | 093300 | 1073662320 | 3575 | 3575 | 3580 | 3575 | 862 |
| 591 | 20241111 | 093200 | 1070580665 | 3580 | 3590 | 3590 | 3575 | 2989 |
| 592 | 20241111 | 093100 | 1059886605 | 3575 | 3610 | 3610 | 3575 | 1602 |
| 593 | 20241111 | 093000 | 1054146575 | 3590 | 3620 | 3640 | 3590 | 4419 |
| 594 | 20241111 | 092900 | 1038221370 | 3640 | 3625 | 3640 | 3605 | 2286 |
| 595 | 20241111 | 092800 | 1029952520 | 3630 | 3625 | 3640 | 3625 | 6059 |
| 596 | 20241111 | 092700 | 1007936925 | 3625 | 3615 | 3630 | 3610 | 1872 |
| 597 | 20241111 | 092600 | 1001155665 | 3610 | 3610 | 3610 | 3600 | 471 |
| 598 | 20241111 | 092500 | 999455490 | 3610 | 3600 | 3610 | 3600 | 2382 |
| 599 | 20241111 | 092400 | 990856970 | 3590 | 3600 | 3610 | 3590 | 991 |
| 600 | 20241111 | 092300 | 987293330 | 3600 | 3595 | 3600 | 3585 | 1702 |
| 601 | 20241111 | 092200 | 981176780 | 3600 | 3595 | 3600 | 3580 | 1306 |
| 602 | 20241111 | 092100 | 976490360 | 3595 | 3585 | 3600 | 3580 | 2448 |
| 603 | 20241111 | 092000 | 967713340 | 3585 | 3590 | 3600 | 3575 | 3838 |
| 604 | 20241111 | 091900 | 953935625 | 3575 | 3605 | 3605 | 3575 | 14713 |
| 605 | 20241111 | 091800 | 901103005 | 3605 | 3620 | 3620 | 3605 | 6185 |
| 606 | 20241111 | 091700 | 878785480 | 3620 | 3615 | 3620 | 3605 | 2697 |
| 607 | 20241111 | 091600 | 869041985 | 3610 | 3630 | 3630 | 3610 | 9082 |
| 608 | 20241111 | 091500 | 836198370 | 3630 | 3630 | 3650 | 3625 | 3043 |
| 609 | 20241111 | 091400 | 825155780 | 3630 | 3655 | 3660 | 3625 | 1580 |
| 610 | 20241111 | 091300 | 819380640 | 3630 | 3630 | 3650 | 3620 | 4231 |
| 611 | 20241111 | 091200 | 803952160 | 3645 | 3630 | 3670 | 3630 | 6545 |
| 612 | 20241111 | 091100 | 780025975 | 3620 | 3655 | 3660 | 3620 | 2091 |
| 613 | 20241111 | 091000 | 772444780 | 3660 | 3620 | 3660 | 3620 | 8875 |
| 614 | 20241111 | 090900 | 740276320 | 3620 | 3640 | 3665 | 3620 | 16311 |
| 615 | 20241111 | 090800 | 680986915 | 3640 | 3630 | 3675 | 3630 | 12412 |
| 616 | 20241111 | 090700 | 635669410 | 3640 | 3650 | 3650 | 3610 | 7654 |
| 617 | 20241111 | 090600 | 607918265 | 3650 | 3690 | 3690 | 3650 | 13116 |
| 618 | 20241111 | 090500 | 559901470 | 3690 | 3735 | 3745 | 3680 | 17400 |
| 619 | 20241111 | 090400 | 495209420 | 3705 | 3655 | 3750 | 3645 | 23375 |
| 620 | 20241111 | 090300 | 409234350 | 3655 | 3630 | 3670 | 3610 | 18497 |
| 621 | 20241111 | 090200 | 341945955 | 3630 | 3595 | 3640 | 3595 | 29149 |
| 622 | 20241111 | 090100 | 236475475 | 3605 | 3565 | 3605 | 3540 | 28785 |
| 623 | 20241111 | 090000 | 133333590 | 3590 | 3500 | 3590 | 3500 | 37762 |